Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.747 | 8.747 | 8.088 | 8.170 | 904,486 | -0.70(-7.94%) |
Nov 26, 2014 | 8.997 | 8.875 | 8.875 | 8.875 | 573,494 | -0.18(-2.01%) |
Nov 25, 2014 | 9.243 | 9.306 | 8.979 | 9.056 | 626,262 | -0.12(-1.29%) |
Nov 24, 2014 | 9.301 | 9.319 | 9.062 | 9.174 | 392,241 | -0.12(-1.26%) |
Nov 21, 2014 | 9.337 | 9.346 | 9.098 | 9.292 | 607,603 | +0.10(+1.08%) |
Nov 20, 2014 | 8.994 | 9.202 | 8.931 | 9.193 | 858,567 | +0.25(+2.83%) |
Nov 19, 2014 | 9.089 | 9.093 | 8.809 | 8.940 | 1,132,081 | -0.16(-1.78%) |
Nov 18, 2014 | 9.346 | 9.463 | 9.021 | 9.102 | 1,136,419 | -0.24(-2.61%) |
Nov 17, 2014 | 9.305 | 9.470 | 9.251 | 9.346 | 1,798,599 | +0.04(+0.44%) |
Nov 14, 2014 | 9.030 | 9.396 | 9.030 | 9.305 | 1,726,612 | +0.28(+3.05%) |
Nov 13, 2014 | 9.332 | 9.459 | 8.737 | 9.030 | 1,776,231 | -0.10(-1.09%) |
Nov 12, 2014 | 9.084 | 9.386 | 8.981 | 9.129 | 2,409,915 | +0.34(+3.85%) |
Nov 11, 2014 | 8.647 | 8.800 | 8.534 | 8.791 | 1,255,385 | +0.18(+2.15%) |
Nov 10, 2014 | 8.750 | 8.862 | 8.505 | 8.606 | 1,385,014 | -0.11(-1.24%) |
Nov 07, 2014 | 7.826 | 8.782 | 7.826 | 8.714 | 4,026,431 | +1.00(+12.92%) |
Nov 06, 2014 | 7.609 | 7.736 | 7.524 | 7.718 | 2,243,883 | +0.10(+1.36%) |
Nov 05, 2014 | 7.465 | 7.663 | 7.442 | 7.614 | 630,859 | +0.17(+2.24%) |
Nov 04, 2014 | 7.812 | 7.812 | 7.400 | 7.447 | 840,605 | -0.42(-5.39%) |
Nov 03, 2014 | 7.785 | 8.110 | 7.700 | 7.871 | 1,110,902 | +0.10(+1.28%) |
Oct 31, 2014 | 7.681 | 7.817 | 7.632 | 7.772 | 1,237,586 | +0.09(+1.23%) |
Oct 30, 2014 | 7.695 | 7.754 | 7.614 | 7.677 | 1,528,590 | -0.02(-0.29%) |
Oct 29, 2014 | 7.641 | 7.715 | 7.506 | 7.700 | 1,906,193 | +0.05(+0.65%) |
Oct 28, 2014 | 7.469 | 7.672 | 7.375 | 7.650 | 2,273,637 | +0.16(+2.11%) |
Oct 27, 2014 | 7.681 | 7.763 | 7.763 | 7.492 | 2,663,401 | -0.27(-3.49%) |
Oct 24, 2014 | 7.898 | 7.898 | 7.605 | 7.763 | 2,449,123 | -0.12(-1.49%) |
Oct 23, 2014 | 7.880 | 8.060 | 7.776 | 7.880 | 1,647,795 | +0.02(+0.29%) |
Oct 22, 2014 | 7.844 | 8.047 | 7.763 | 7.857 | 1,659,068 | +0.02(+0.29%) |
Oct 21, 2014 | 7.736 | 7.902 | 7.677 | 7.835 | 1,617,165 | +0.13(+1.70%) |
Oct 20, 2014 | 7.848 | 7.880 | 7.569 | 7.704 | 819,002 | -0.17(-2.18%) |
Oct 17, 2014 | 7.727 | 8.078 | 7.632 | 7.875 | 1,380,631 | +0.24(+3.13%) |
Oct 16, 2014 | 7.483 | 7.659 | 7.330 | 7.636 | 1,327,205 | +0.06(+0.83%) |
Oct 15, 2014 | 7.370 | 7.627 | 7.282 | 7.573 | 1,629,454 | +0.16(+2.19%) |
Oct 14, 2014 | 7.524 | 7.605 | 7.235 | 7.411 | 2,696,720 | -0.12(-1.56%) |
Oct 13, 2014 | 7.641 | 7.648 | 7.528 | 7.528 | 1,296,581 | -0.05(-0.71%) |
Oct 10, 2014 | 7.736 | 7.736 | 7.506 | 7.582 | 1,968,771 | -0.14(-1.81%) |
Oct 09, 2014 | 7.988 | 8.020 | 7.709 | 7.722 | 1,035,181 | -0.34(-4.20%) |
Oct 08, 2014 | 8.074 | 8.096 | 7.681 | 8.060 | 1,225,204 | -0.01(-0.17%) |
Oct 07, 2014 | 8.146 | 8.196 | 8.036 | 8.074 | 916,187 | -0.07(-0.83%) |
Oct 06, 2014 | 8.074 | 8.313 | 8.004 | 8.142 | 1,824,374 | +0.06(+0.78%) |
Oct 03, 2014 | 8.227 | 8.232 | 8.006 | 8.078 | 2,604,818 | -0.15(-1.81%) |
Oct 02, 2014 | 8.426 | 8.548 | 8.160 | 8.227 | 1,711,410 | -0.19(-2.30%) |
Oct 01, 2014 | 8.439 | 8.529 | 8.322 | 8.421 | 843,540 | -0.01(-0.16%) |
Sep 30, 2014 | 8.593 | 8.674 | 8.421 | 8.435 | 813,539 | -0.26(-3.01%) |
Sep 29, 2014 | 8.304 | 8.714 | 8.304 | 8.696 | 906,253 | +0.09(+1.05%) |
Sep 26, 2014 | 8.534 | 8.629 | 8.507 | 8.606 | 595,908 | +0.06(+0.74%) |
Sep 25, 2014 | 8.620 | 8.620 | 8.505 | 8.543 | 866,466 | -0.14(-1.56%) |
Sep 24, 2014 | 8.674 | 8.746 | 8.620 | 8.678 | 393,767 | +0.00(+0.00%) |
Sep 23, 2014 | 8.665 | 8.764 | 8.602 | 8.678 | 565,958 | +0.09(+1.00%) |
Sep 22, 2014 | 8.588 | 8.620 | 8.459 | 8.593 | 402,883 | -0.03(-0.37%) |
Sep 19, 2014 | 8.719 | 8.768 | 8.611 | 8.624 | 644,197 | -0.12(-1.34%) |
Sep 18, 2014 | 8.823 | 8.823 | 8.728 | 8.741 | 378,520 | -0.04(-0.41%) |
Sep 17, 2014 | 8.922 | 8.976 | 8.755 | 8.778 | 499,124 | -0.01(-0.10%) |
Sep 16, 2014 | 8.800 | 8.908 | 8.773 | 8.787 | 536,591 | -0.15(-1.67%) |
Sep 15, 2014 | 8.841 | 8.962 | 8.728 | 8.935 | 939,258 | +0.10(+1.17%) |
Sep 12, 2014 | 8.796 | 8.841 | 8.752 | 8.832 | 2,554,696 | +0.05(+0.51%) |
Sep 11, 2014 | 8.755 | 8.895 | 8.737 | 8.787 | 1,233,853 | -0.05(-0.56%) |
Sep 10, 2014 | 8.823 | 8.890 | 8.728 | 8.836 | 641,053 | +0.00(+0.00%) |
Sep 09, 2014 | 8.818 | 8.917 | 8.778 | 8.836 | 725,007 | -0.03(-0.36%) |
Sep 08, 2014 | 9.026 | 9.080 | 8.836 | 8.868 | 725,639 | -0.19(-2.09%) |
Sep 05, 2014 | 9.035 | 9.107 | 8.999 | 9.057 | 1,365,291 | -0.00(-0.05%) |
Sep 04, 2014 | 9.089 | 9.143 | 9.089 | 9.062 | 620,670 | +0.01(+0.15%) |
Sep 03, 2014 | 9.062 | 9.098 | 9.012 | 9.048 | 618,242 | -0.01(-0.15%) |